Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.38 | 22.43 | 21.07 | 21.72 | 80,993 | -1.57(-6.73%) |
Oct 28, 2022 | 23.96 | 24.15 | 23.16 | 23.29 | 49,907 | -0.90(-3.73%) |
Oct 27, 2022 | 23.78 | 24.48 | 23.78 | 24.19 | 27,662 | +0.67(+2.83%) |
Oct 26, 2022 | 23.97 | 23.98 | 23.08 | 23.53 | 36,339 | -0.27(-1.15%) |
Oct 25, 2022 | 23.41 | 23.95 | 23.41 | 23.80 | 29,256 | +0.25(+1.05%) |
Oct 24, 2022 | 23.76 | 23.76 | 23.30 | 23.56 | 20,658 | +0.35(+1.49%) |
Oct 21, 2022 | 22.89 | 23.36 | 22.81 | 23.21 | 29,942 | +0.46(+2.04%) |
Oct 20, 2022 | 23.50 | 23.50 | 22.53 | 22.74 | 20,520 | -0.57(-2.42%) |
Oct 19, 2022 | 22.93 | 23.33 | 22.87 | 23.31 | 29,425 | +0.19(+0.83%) |
Oct 18, 2022 | 23.47 | 23.84 | 22.93 | 23.12 | 54,997 | -0.18(-0.78%) |
Oct 17, 2022 | 23.23 | 23.50 | 23.13 | 23.30 | 37,283 | +0.18(+0.79%) |
Oct 14, 2022 | 23.36 | 23.48 | 23.07 | 23.12 | 27,932 | -0.05(-0.20%) |
Oct 13, 2022 | 21.93 | 23.24 | 21.90 | 23.16 | 34,218 | +1.05(+4.74%) |
Oct 12, 2022 | 22.03 | 22.25 | 21.92 | 22.12 | 18,429 | +0.05(+0.25%) |
Oct 11, 2022 | 21.83 | 22.35 | 21.64 | 22.06 | 34,973 | +0.08(+0.37%) |
Oct 10, 2022 | 22.02 | 22.13 | 21.89 | 21.98 | 29,454 | +0.05(+0.21%) |
Oct 07, 2022 | 22.31 | 22.31 | 21.74 | 21.93 | 38,563 | -0.57(-2.51%) |
Oct 06, 2022 | 22.93 | 23.07 | 22.48 | 22.50 | 18,588 | -0.44(-1.91%) |
Oct 05, 2022 | 22.94 | 23.20 | 22.86 | 22.94 | 29,844 | -0.23(-0.98%) |
Oct 04, 2022 | 22.53 | 23.21 | 22.51 | 23.16 | 65,632 | +0.88(+3.93%) |
Oct 03, 2022 | 22.32 | 22.36 | 22.06 | 22.29 | 56,941 | +0.35(+1.58%) |
Sep 30, 2022 | 22.09 | 22.87 | 21.93 | 21.94 | 43,028 | -0.06(-0.29%) |
Sep 29, 2022 | 22.05 | 22.05 | 21.73 | 22.01 | 38,420 | -0.18(-0.82%) |
Sep 28, 2022 | 21.82 | 22.36 | 21.60 | 22.19 | 59,195 | +0.44(+2.01%) |
Sep 27, 2022 | 22.21 | 22.38 | 21.65 | 21.75 | 50,643 | -0.45(-2.01%) |
Sep 26, 2022 | 22.31 | 22.40 | 21.99 | 22.20 | 36,497 | -0.13(-0.57%) |
Sep 23, 2022 | 22.62 | 22.62 | 22.10 | 22.32 | 46,007 | -0.44(-1.92%) |
Sep 22, 2022 | 22.73 | 22.96 | 22.56 | 22.76 | 45,711 | +0.00(+0.00%) |
Sep 21, 2022 | 22.91 | 23.07 | 22.64 | 22.76 | 64,616 | +0.00(+0.00%) |
Sep 20, 2022 | 22.83 | 22.86 | 22.55 | 22.76 | 38,807 | -0.25(-1.07%) |
Sep 19, 2022 | 22.91 | 23.15 | 22.91 | 23.01 | 43,092 | -0.10(-0.43%) |
Sep 16, 2022 | 22.61 | 23.14 | 22.25 | 23.11 | 99,747 | +0.35(+1.52%) |
Sep 15, 2022 | 22.61 | 23.04 | 22.61 | 22.76 | 82,580 | +0.13(+0.56%) |
Sep 14, 2022 | 22.86 | 23.05 | 22.47 | 22.63 | 51,746 | -0.14(-0.63%) |
Sep 13, 2022 | 23.00 | 23.35 | 22.65 | 22.78 | 48,439 | -0.49(-2.09%) |
Sep 12, 2022 | 23.28 | 23.52 | 23.23 | 23.27 | 30,496 | -0.01(-0.04%) |
Sep 09, 2022 | 23.07 | 23.71 | 23.06 | 23.27 | 38,266 | +0.33(+1.45%) |
Sep 08, 2022 | 22.79 | 23.09 | 22.75 | 22.94 | 35,519 | -0.02(-0.08%) |
Sep 07, 2022 | 22.74 | 22.99 | 22.63 | 22.96 | 32,062 | +0.19(+0.83%) |
Sep 06, 2022 | 23.24 | 23.38 | 22.74 | 22.77 | 18,785 | -0.40(-1.71%) |
Sep 02, 2022 | 23.58 | 23.71 | 23.08 | 23.17 | 24,961 | -0.32(-1.34%) |
Sep 01, 2022 | 23.51 | 23.71 | 23.35 | 23.48 | 56,251 | +0.03(+0.12%) |
Aug 31, 2022 | 23.64 | 23.69 | 23.45 | 23.45 | 36,835 | -0.17(-0.72%) |
Aug 30, 2022 | 23.69 | 23.69 | 23.43 | 23.63 | 36,150 | +0.01(+0.04%) |
Aug 29, 2022 | 23.65 | 23.88 | 23.53 | 23.62 | 29,566 | -0.23(-0.98%) |
Aug 26, 2022 | 24.11 | 24.11 | 23.85 | 23.85 | 21,167 | -0.21(-0.86%) |
Aug 25, 2022 | 24.07 | 24.21 | 23.97 | 24.06 | 40,603 | +0.18(+0.75%) |
Aug 24, 2022 | 24.32 | 24.32 | 23.85 | 23.88 | 28,471 | -0.41(-1.71%) |
Aug 23, 2022 | 24.58 | 24.58 | 24.27 | 24.29 | 15,913 | -0.21(-0.85%) |
Aug 22, 2022 | 24.87 | 24.87 | 24.43 | 24.50 | 21,537 | -0.56(-2.23%) |
Aug 19, 2022 | 25.35 | 25.36 | 24.99 | 25.06 | 35,550 | -0.48(-1.87%) |
Aug 18, 2022 | 25.32 | 25.63 | 25.32 | 25.54 | 21,289 | +0.19(+0.75%) |
Aug 17, 2022 | 25.32 | 25.51 | 25.23 | 25.35 | 46,906 | +0.00(+0.00%) |
Aug 16, 2022 | 24.80 | 25.42 | 24.80 | 25.35 | 25,610 | +0.38(+1.52%) |
Aug 15, 2022 | 24.70 | 24.97 | 24.44 | 24.97 | 27,226 | +0.03(+0.11%) |
Aug 12, 2022 | 24.73 | 24.98 | 24.57 | 24.94 | 30,660 | +0.41(+1.65%) |
Aug 11, 2022 | 24.22 | 24.54 | 24.22 | 24.54 | 21,393 | +0.51(+2.14%) |
Aug 10, 2022 | 23.90 | 24.17 | 23.90 | 24.02 | 27,127 | +0.36(+1.52%) |
Aug 09, 2022 | 23.82 | 24.19 | 23.39 | 23.66 | 23,472 | +0.10(+0.42%) |
Aug 08, 2022 | 23.70 | 23.75 | 23.44 | 23.56 | 33,433 | +0.09(+0.38%) |
Aug 05, 2022 | 23.55 | 23.63 | 23.27 | 23.47 | 19,104 | -0.17(-0.72%) |
Aug 04, 2022 | 23.90 | 23.95 | 23.56 | 23.64 | 31,937 | -0.14(-0.61%) |
Aug 03, 2022 | 23.73 | 23.89 | 23.31 | 23.79 | 27,946 | +0.29(+1.23%) |
Aug 02, 2022 | 24.09 | 24.41 | 23.47 | 23.50 | 61,047 | -0.59(-2.47%) |